Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.02 | 14.32 | 13.66 | 13.80 | 635,889 | -0.22(-1.54%) |
Jan 28, 2010 | 14.41 | 14.43 | 13.87 | 14.02 | 467,973 | -0.33(-2.33%) |
Jan 27, 2010 | 14.08 | 14.42 | 13.97 | 14.35 | 641,294 | +0.25(+1.78%) |
Jan 26, 2010 | 14.06 | 14.33 | 13.94 | 14.10 | 357,889 | -0.05(-0.38%) |
Jan 25, 2010 | 14.01 | 14.28 | 13.82 | 14.15 | 485,771 | +0.22(+1.54%) |
Jan 22, 2010 | 14.55 | 14.60 | 13.69 | 13.94 | 875,194 | -0.72(-4.90%) |
Jan 21, 2010 | 14.89 | 15.05 | 14.66 | 14.66 | 672,030 | -0.20(-1.33%) |
Jan 20, 2010 | 14.91 | 15.01 | 14.78 | 14.85 | 578,734 | -0.22(-1.43%) |
Jan 19, 2010 | 14.85 | 15.14 | 14.82 | 15.07 | 476,487 | +0.22(+1.45%) |
Jan 15, 2010 | 14.89 | 14.85 | 14.85 | 14.85 | 271,538 | -0.04(-0.24%) |
Jan 14, 2010 | 14.84 | 15.00 | 14.80 | 14.89 | 280,279 | -0.05(-0.36%) |
Jan 13, 2010 | 14.67 | 14.98 | 14.55 | 14.94 | 554,620 | +0.39(+2.71%) |
Jan 12, 2010 | 14.73 | 14.89 | 14.46 | 14.55 | 501,589 | -0.25(-1.70%) |
Jan 11, 2010 | 14.76 | 14.87 | 14.62 | 14.80 | 268,204 | +0.18(+1.23%) |
Jan 08, 2010 | 14.87 | 14.91 | 14.53 | 14.62 | 254,542 | -0.29(-1.93%) |
Jan 07, 2010 | 14.60 | 14.91 | 14.46 | 14.91 | 799,918 | +0.30(+2.09%) |
Jan 06, 2010 | 14.30 | 14.69 | 14.19 | 14.60 | 963,305 | +0.29(+2.00%) |
Jan 05, 2010 | 13.62 | 14.40 | 13.60 | 14.31 | 870,614 | +0.68(+5.00%) |
Jan 04, 2010 | 13.83 | 13.99 | 13.49 | 13.63 | 358,748 | -0.05(-0.39%) |
Dec 31, 2009 | 13.54 | 13.69 | 13.69 | 13.69 | 527,635 | +0.14(+1.06%) |
Dec 30, 2009 | 13.62 | 13.81 | 13.47 | 13.54 | 390,373 | -0.22(-1.56%) |
Dec 29, 2009 | 14.03 | 14.23 | 13.62 | 13.76 | 350,297 | -0.27(-1.92%) |
Dec 28, 2009 | 14.10 | 14.44 | 13.85 | 14.03 | 365,422 | -0.07(-0.51%) |
Dec 24, 2009 | 13.96 | 14.12 | 13.81 | 14.10 | 110,727 | +0.23(+1.68%) |
Dec 23, 2009 | 13.81 | 14.05 | 13.78 | 13.87 | 322,435 | +0.09(+0.65%) |
Dec 22, 2009 | 13.90 | 14.21 | 13.72 | 13.78 | 285,173 | -0.16(-1.16%) |
Dec 21, 2009 | 13.67 | 14.01 | 13.67 | 13.94 | 451,890 | +0.27(+1.97%) |
Dec 18, 2009 | 13.76 | 13.87 | 13.61 | 13.67 | 839,155 | +0.02(+0.13%) |
Dec 17, 2009 | 13.47 | 13.65 | 13.33 | 13.65 | 500,286 | -0.16(-1.17%) |
Dec 16, 2009 | 13.88 | 14.05 | 13.53 | 13.81 | 455,493 | +0.00(+0.00%) |
Dec 15, 2009 | 13.79 | 14.08 | 13.66 | 13.81 | 345,333 | -0.14(-1.03%) |
Dec 14, 2009 | 13.53 | 13.97 | 13.53 | 13.96 | 411,523 | +0.54(+4.01%) |
Dec 11, 2009 | 13.40 | 13.47 | 13.20 | 13.42 | 324,154 | +0.18(+1.36%) |
Dec 10, 2009 | 13.35 | 13.42 | 13.01 | 13.24 | 340,482 | +0.05(+0.41%) |
Dec 09, 2009 | 13.38 | 13.51 | 13.15 | 13.18 | 291,696 | -0.27(-2.00%) |
Dec 08, 2009 | 13.42 | 13.65 | 13.29 | 13.45 | 359,946 | -0.13(-0.92%) |
Dec 07, 2009 | 13.67 | 13.79 | 13.36 | 13.58 | 316,871 | -0.05(-0.39%) |
Dec 04, 2009 | 13.20 | 13.74 | 13.20 | 13.63 | 553,937 | +0.57(+4.40%) |
Dec 03, 2009 | 13.18 | 13.47 | 13.04 | 13.06 | 401,688 | -0.09(-0.68%) |
Dec 02, 2009 | 12.93 | 13.24 | 12.86 | 13.15 | 437,209 | +0.22(+1.66%) |
Dec 01, 2009 | 13.06 | 13.20 | 12.82 | 12.93 | 319,850 | +0.02(+0.14%) |
Nov 30, 2009 | 12.45 | 12.97 | 12.23 | 12.92 | 596,888 | +0.50(+4.05%) |
Nov 27, 2009 | 12.23 | 12.59 | 12.22 | 12.41 | 276,373 | -0.32(-2.54%) |
Nov 25, 2009 | 12.84 | 12.91 | 12.68 | 12.74 | 522,847 | +0.07(+0.57%) |
Nov 24, 2009 | 12.77 | 12.83 | 12.52 | 12.66 | 349,564 | -0.14(-1.12%) |
Nov 23, 2009 | 12.92 | 13.19 | 12.72 | 12.81 | 559,731 | +0.07(+0.56%) |
Nov 20, 2009 | 12.38 | 12.77 | 12.31 | 12.74 | 459,905 | +0.27(+2.16%) |
Nov 19, 2009 | 12.83 | 12.95 | 12.29 | 12.47 | 490,082 | -0.52(-4.01%) |
Nov 18, 2009 | 12.75 | 13.01 | 12.56 | 12.99 | 272,068 | +0.29(+2.26%) |
Nov 17, 2009 | 12.92 | 13.06 | 12.42 | 12.70 | 739,514 | -0.30(-2.34%) |
Nov 16, 2009 | 13.04 | 13.27 | 12.90 | 13.01 | 506,838 | +0.07(+0.55%) |
Nov 13, 2009 | 12.92 | 13.13 | 12.79 | 12.93 | 211,977 | +0.02(+0.14%) |
Nov 12, 2009 | 13.15 | 13.27 | 12.90 | 12.92 | 286,706 | -0.23(-1.77%) |
Nov 11, 2009 | 13.15 | 13.29 | 12.88 | 13.15 | 383,704 | +0.18(+1.38%) |
Nov 10, 2009 | 13.20 | 13.35 | 12.75 | 12.97 | 355,374 | -0.34(-2.56%) |
Nov 09, 2009 | 13.15 | 13.36 | 13.06 | 13.31 | 441,994 | +0.34(+2.63%) |
Nov 06, 2009 | 13.01 | 13.29 | 12.75 | 12.97 | 376,705 | -0.23(-1.77%) |
Nov 05, 2009 | 13.10 | 13.31 | 12.75 | 13.20 | 435,936 | +0.41(+3.23%) |
Nov 04, 2009 | 13.15 | 13.56 | 12.77 | 12.79 | 655,042 | -0.23(-1.79%) |
Nov 03, 2009 | 12.70 | 13.06 | 12.40 | 13.02 | 787,870 | +0.22(+1.68%) |